UK Markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.09-1.06 (-2.20%)
At close: 04:00PM EDT
47.09 0.00 (0.00%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221118C000350002022-07-07 11:05AM EDT35.0019.2026.9030.600.00--10384.38%
BEAM221118C000400002022-07-18 12:22PM EDT40.0024.7928.2030.800.00--5427.93%
BEAM221118C000450002022-08-08 10:14AM EDT45.0023.2624.2027.000.00--17374.80%
BEAM221118C000500002022-07-27 10:08AM EDT50.0020.0020.6022.900.00--11329.52%
BEAM221118C000550002022-08-01 9:44AM EDT55.0013.0016.9019.800.00--18295.26%
BEAM221118C000600002022-08-11 10:01AM EDT60.0017.3714.4016.70+4.00+29.92%10142271.19%
BEAM221118C000650002022-08-10 3:01PM EDT65.0011.9012.0014.10+2.95+32.96%171251.20%
BEAM221118C000700002022-08-11 10:13AM EDT70.0011.529.6012.00+4.12+55.68%20101233.74%
BEAM221118C000750002022-08-11 11:46AM EDT75.0010.207.8010.00+3.95+63.20%416219.73%
BEAM221118C000800002022-08-11 11:43AM EDT80.008.996.308.90+3.99+79.80%170212.45%
BEAM221118C000850002022-08-11 9:47AM EDT85.006.005.006.80+6.00-19197.71%
BEAM221118C000900002022-08-11 10:54AM EDT90.005.804.005.60+0.18+3.20%380189.77%
BEAM221118C000950002022-08-11 11:02AM EDT95.005.003.005.20+1.30+35.14%143186.45%
BEAM221118C001000002022-08-11 12:44PM EDT100.003.301.953.70+1.20+57.14%13171.22%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221118P000225002022-08-04 11:55AM EDT22.500.350.000.350.00--1104.30%
BEAM221118P000350002022-07-19 2:43PM EDT35.002.450.202.000.00--379.15%
BEAM221118P000400002022-08-08 10:48AM EDT40.002.001.002.900.00-1569.51%
BEAM221118P000450002022-08-04 12:26PM EDT45.004.302.004.000.00--455.62%
BEAM221118P000500002022-08-11 2:15PM EDT50.004.002.655.50-1.60-28.57%3651.61%
BEAM221118P000550002022-08-11 11:05AM EDT55.004.504.906.90-2.25-33.33%5220.00%
BEAM221118P000600002022-08-09 2:03PM EDT60.0010.236.809.800.00-1180.00%
BEAM221118P000650002022-08-05 9:41AM EDT65.0012.709.1012.400.00-2210.00%
BEAM221118P000700002022-08-04 3:27PM EDT70.0014.5012.0014.300.00-270.00%
BEAM221118P000750002022-07-29 1:55PM EDT75.0019.7014.4017.300.00--60.00%
BEAM221118P000800002022-07-27 3:11PM EDT80.0020.5017.7020.800.00--300.00%
BEAM221118P000850002022-07-27 2:39PM EDT85.0024.2021.9024.300.00--40.00%